Dark

AMD20261218C460
AMD Dec 18 2026 460.00 Call (AMD261218C00460000)
option OPRA

EOD

Sep 3, 2026

51.45-1.058%(-0.55)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	48.5000	53.7000	44.5000	51.4500	-1.058%	224	664	0.000%
2026-09-02	55.5000	55.5000	51.0900	52.0000	-4.412%	66	669	-1.058%
2026-09-01	55.0500	55.4000	51.2000	54.4000	-10.305%	77	658	-5.423%
2026-08-31	62.3000	64.2000	60.6500	60.6500	+0.248%	16	638	-15.169%
2026-08-28	68.5000	68.5500	60.5000	60.5000	-12.268%	32	637	-14.959%
2026-08-27	70.8700	71.0500	67.8000	68.9600	-9.263%	11	628	-25.392%
2026-08-26	75.0000	81.2000	73.8500	76.0000	+5.702%	45	631	-32.303%
2026-08-25	68.3500	73.2500	68.3500	71.9000	+19.993%	47	636	-28.442%
2026-08-24	60.0000	64.4500	59.9200	59.9200	-15.546%	16	641	-14.136%
2026-08-21	69.0000	70.9500	67.4000	70.9500	+1.866%	29	634	-27.484%
2026-08-20	71.5000	71.5000	64.8000	69.6500	+1.902%	51	630	-26.131%
2026-08-19	70.4800	70.4800	66.0000	68.3500	-12.786%	28	627	-24.726%
2026-08-18	84.7500	84.7500	74.2500	78.3700	-20.638%	22	617	-34.350%
2026-08-17	102.5800	102.5800	98.5000	98.7500	-3.442%	64	599	-47.899%
2026-08-14	94.1200	102.2700	94.1200	102.2700	+16.653%	21	565	-49.692%
2026-08-13	90.5200	90.5200	87.6700	87.6700	+1.942%	11	563	-41.314%
2026-08-12	82.3800	86.3600	82.3800	86.0000	+14.210%	28	559	-40.174%
2026-08-11	73.3700	75.3000	70.3100	75.3000	-0.066%	141	563	-31.673%
2026-08-10	80.8100	83.0000	75.3500	75.3500	-13.787%	8	571	-31.719%
2026-08-07	90.9700	90.9700	84.6000	87.4000	-11.404%	73	567	-41.133%
2026-08-06	97.9400	100.7400	95.9500	98.6500	+3.407%	81	567	-47.846%
2026-08-05	98.1100	102.1700	92.0000	95.4000	-26.069%	131	583	-46.069%
2026-08-04	115.8500	129.4000	115.8500	129.0400	+30.343%	8	571	-60.129%
2026-08-03	85.0000	99.3800	80.8000	99.0000	+2.009%	90	572	-48.030%
2026-07-31	120.0000	120.0000	97.0500	97.0500	-6.862%	5	569	-46.986%
2026-07-30	86.0000	109.1700	86.0000	104.2000	+47.801%	32	572	-50.624%
2026-07-29	81.0700	81.0700	68.2100	70.5000	-16.101%	209	574	-27.021%
2026-07-28	91.5500	91.5500	79.3300	84.0300	-24.147%	226	430	-38.772%
2026-07-27	126.0000	126.0000	101.0000	110.7800	-25.631%	48	395	-53.557%
2026-07-23	144.7000	148.9600	144.7000	148.9600	-0.607%	3	395	-65.461%
2026-07-22	150.8700	152.7500	149.8700	149.8700	+0.174%	4	395	-65.670%
2026-07-21	138.5100	149.6100	138.5100	149.6100	+27.111%	3	397	-65.611%
2026-07-17	102.6800	120.0500	102.6800	117.7000	-2.735%	11	395	-56.287%
2026-07-16	124.6500	124.6500	121.0100	121.0100	-5.697%	6	400	-57.483%
2026-07-15	132.5000	132.5000	128.2200	128.3200	-22.334%	4	400	-59.905%
2026-07-14	165.2200	165.2200	165.2200	165.2200	+7.530%	1	400	-68.860%
2026-07-13	142.5000	153.6500	142.5000	153.6500	-1.500%	16	401	-66.515%
2026-07-09	150.2900	157.4900	150.2900	155.9900	+19.468%	5	385	-67.017%
2026-07-08	130.5700	130.5700	130.5700	130.5700	-3.844%	1	386	-60.596%
2026-07-07	136.4900	136.4900	127.0000	135.7900	-20.311%	7	386	-62.111%
2026-07-06	166.8500	171.4000	166.8500	170.4000	+30.825%	4	387	-69.806%
2026-07-02	134.6500	134.6500	129.4500	130.2500	-17.927%	6	387	-60.499%
2026-07-01	159.7000	159.7000	158.7000	158.7000	-13.633%	2	387	-67.580%
2026-06-30	169.1200	183.7500	169.1200	183.7500	+27.092%	10	389	-72.000%
2026-06-29	122.6500	144.5800	122.6500	144.5800	+7.096%	7	391	-64.414%
2026-06-26	125.2500	135.0000	125.2500	135.0000	+0.897%	3	390	-61.889%
2026-06-25	155.7500	159.0000	133.8000	133.8000	-1.327%	7	388	-61.547%
2026-06-24	130.4300	135.6000	130.4300	135.6000	-4.034%	61	388	-62.058%
2026-06-23	141.3000	141.3000	141.3000	141.3000	-10.371%	1	418	-63.588%
2026-06-22	164.2400	164.2400	155.0900	157.6500	+5.805%	12	417	-67.364%
2026-06-18	146.2700	149.5800	146.2700	149.0000	+11.377%	39	446	-65.470%
2026-06-17	134.7300	134.7300	133.7800	133.7800	-3.547%	3	446	-61.541%
2026-06-16	151.2000	151.2000	138.6200	138.7000	-14.934%	15	447	-62.906%
2026-06-15	168.7500	168.7500	161.3700	163.0500	+18.884%	11	445	-68.445%
2026-06-12	137.6200	141.0000	137.1500	137.1500	+15.398%	11	445	-62.486%
2026-06-11	104.6500	119.0000	100.4700	118.8500	+23.802%	15	451	-56.710%
2026-06-10	100.4300	100.4300	96.0000	96.0000	-8.615%	19	446	-46.406%
2026-06-09	96.0000	105.0500	96.0000	105.0500	+0.382%	7	439	-51.023%
2026-06-05	124.0000	124.0000	104.6500	104.6500	-27.633%	35	436	-50.836%
2026-06-04	137.5000	144.6100	127.2900	144.6100	-9.358%	14	462	-64.422%
2026-06-03	147.2900	161.9000	147.0600	159.5400	+14.918%	8	461	-67.751%
2026-06-02	130.9600	141.0000	130.9600	138.8300	+1.499%	34	459	-62.940%
2026-06-01	122.8200	136.7800	122.8200	136.7800	+5.508%	25	468	-62.385%
2026-05-29	140.7000	140.7000	129.6400	129.6400	-8.024%	8	483	-60.313%
2026-05-28	128.5400	147.0400	126.0000	140.9500	+11.865%	57	484	-63.498%
2026-05-27	129.6500	130.7300	120.1600	126.0000	-5.533%	40	496	-59.167%
2026-05-26	117.9800	133.3800	117.6000	133.3800	+27.029%	23	506	-61.426%
2026-05-22	110.0000	111.0000	101.3600	105.0000	+16.874%	37	497	-51.000%
2026-05-21	90.5900	90.8000	82.5000	89.8400	-3.398%	29	494	-42.732%
2026-05-20	80.0000	93.0000	80.0000	93.0000	+18.850%	5	494	-44.677%
2026-05-19	67.0000	78.2500	61.3000	78.2500	+10.211%	123	508	-34.249%
2026-05-18	82.0000	82.0000	70.0000	71.0000	-12.074%	10	508	-27.535%
2026-05-15	88.1000	88.1000	80.0000	80.7500	-12.056%	15	508	-36.285%
2026-05-14	90.4000	95.0900	89.6400	91.8200	-1.481%	9	515	-43.966%
2026-05-13	92.9200	95.1500	85.0000	93.2000	+2.530%	48	474	-44.796%
2026-05-12	96.6700	98.7500	80.0000	90.9000	-9.714%	30	474	-43.399%
2026-05-11	103.3400	106.0500	95.5000	100.6800	+3.262%	215	474	-48.897%
2026-05-08	80.9400	97.5000	80.9400	97.5000	+47.103%	61	366	-47.231%
2026-05-07	69.5500	72.4600	62.0000	66.2800	-7.301%	30	365	-22.375%
2026-05-06	71.2200	78.0000	64.6500	71.5000	+72.914%	94	344	-28.042%
2026-05-05	37.6200	41.3500	37.6200	41.3500	+15.989%	162	312	+24.426%
2026-05-04	38.9200	39.4000	35.3000	35.6500	-18.065%	28	338	+44.320%
2026-05-01	39.3000	44.3100	39.0000	43.5100	+6.590%	18	336	+18.249%
2026-04-30	36.8000	40.8200	36.8000	40.8200	+33.880%	3	336	+26.041%
2026-04-29	30.4900	30.4900	30.4900	30.4900	+17.722%	1	336	+68.744%
2026-04-28	27.4000	28.2700	25.9000	25.9000	-20.916%	10	335	+98.649%
2026-04-27	37.8000	37.8000	31.8100	32.7500	-15.484%	8	330	+57.099%
2026-04-24	37.0000	40.7300	37.0000	38.7500	+70.330%	28	328	+32.774%
2026-04-23	20.8100	22.7500	20.7000	22.7500	+54.237%	13	327	+126.154%
2026-04-21	13.7500	14.7500	13.7500	14.7500	+20.902%	2	336	+248.814%
2026-04-20	12.7500	12.7500	12.1500	12.2000	-3.175%	147	336	+321.721%
2026-04-17	12.7500	12.8600	12.5500	12.6000	-6.667%	110	224	+308.333%
2026-04-16	11.8000	13.5000	11.8000	13.5000	+65.644%	31	212	+281.111%
2026-04-15	8.1500	8.1500	8.1500	8.1500	+10.135%	2	210	+531.288%
2026-04-10	7.4000	7.4000	7.4000	7.4000	+108.451%	1	212	+595.270%
2026-04-07	3.5400	3.5500	3.5400	3.5500	-5.080%	14	212	+1,349.296%
2026-04-06	3.7000	3.7400	3.7000	3.7400	+53.279%	50	198	+1,275.668%
2026-03-30	2.4400	2.4400	2.4400	2.4400	-34.933%	1	180	+2,008.607%
2026-03-25	3.7500	3.7500	3.7500	3.7500	+53.061%	1	179	+1,272.000%
2026-03-18	2.4500	2.4500	2.4500	2.4500	+13.953%	1	178	+2,000.000%
2026-03-17	2.1500	2.1500	2.1500	2.1500	-8.898%	1	177	+2,293.023%
2026-03-16	2.3300	2.3600	2.3300	2.3600	-9.231%	14	176	+2,080.085%
2026-03-12	2.6000	2.6000	2.6000	2.6000	-18.750%	2	186	+1,878.846%
2026-03-10	3.2000	3.2000	3.2000	3.2000	+4.918%	6	186	+1,507.813%
2026-03-05	3.0500	3.0500	3.0500	3.0500	+7.018%	1	186	+1,586.885%
2026-03-03	3.1000	3.1000	2.8500	2.8500	-20.168%	10	186	+1,705.263%
2026-03-02	3.5700	3.5700	3.5700	3.5700	-10.750%	5	176	+1,341.176%
2026-02-27	3.9000	4.0000	3.9000	4.0000	-23.810%	6	178	+1,186.250%
2026-02-25	5.2500	5.2500	5.2500	5.2500	-9.483%	5	172	+880.000%
2026-02-24	5.5000	5.8000	5.4800	5.8000	+55.914%	55	172	+787.069%
2026-02-20	3.7200	3.7200	3.7200	3.7200	-9.927%	1	147	+1,283.065%
2026-02-18	3.9500	4.2000	3.9500	4.1300	-9.231%	4	147	+1,145.763%
2026-02-17	4.8900	4.8900	4.0900	4.5500	-20.315%	4	151	+1,030.769%
2026-02-11	6.6000	6.6000	5.7100	5.7100	-10.079%	2	151	+801.051%
2026-02-10	6.3500	6.3500	6.3500	6.3500	+16.943%	1	152	+710.236%
2026-02-06	5.4500	5.4500	5.4300	5.4300	+35.750%	20	152	+847.514%
2026-02-05	4.0000	4.0000	4.0000	4.0000	-64.602%	1	147	+1,186.250%
2026-02-03	11.2500	11.3000	11.2500	11.3000	+3.956%	21	147	+355.310%
2026-01-30	11.8500	11.8500	10.8700	10.8700	-13.386%	7	146	+373.321%
2026-01-29	11.9500	12.5500	11.9500	12.5500	-14.041%	46	146	+309.960%
2026-01-26	14.6000	14.6000	14.6000	14.6000	-11.569%	13	149	+252.397%
2026-01-23	17.5600	17.5600	16.4700	16.5100	+9.701%	60	162	+211.629%
2026-01-22	15.3800	15.3800	15.0500	15.0500	+3.436%	3	102	+241.860%
2026-01-21	14.0800	14.5500	14.0800	14.5500	+33.486%	11	101	+253.608%
2026-01-20	11.3500	11.3600	10.9000	10.9000	+9.000%	33	110	+372.018%
2026-01-15	9.5000	10.6000	9.4500	10.0000	+29.870%	57	103	+414.500%
2026-01-13	7.7000	7.7000	7.7000	7.7000	+40.000%	11	82	+568.182%
2026-01-08	5.5000	5.5000	5.5000	5.5000	-38.547%	3	82	+835.455%
2026-01-05	8.9500	8.9500	8.9500	8.9500	+28.777%	1	82	+474.860%
2025-12-29	6.9500	6.9500	6.9500	6.9500	+0.434%	1	82	+640.288%
2025-12-22	6.9200	6.9200	6.9200	6.9200	+16.892%	7	82	+643.497%
2025-12-18	5.9200	5.9200	5.9200	5.9200	-30.760%	1	82	+769.088%
2025-12-11	8.5500	8.5500	8.5500	8.5500	-2.951%	10	81	+501.754%
2025-12-04	8.8100	8.8100	8.8100	8.8100	-6.277%	1	71	+483.995%
2025-12-03	9.4000	9.4000	9.4000	9.4000	+2.957%	3	71	+447.340%
2025-12-02	9.1300	9.1300	9.1300	9.1300	+2.240%	6	68	+463.527%
2025-11-26	8.9300	8.9300	8.9300	8.9300	-6.688%	1	61	+476.148%
2025-11-24	9.5700	9.5700	9.5700	9.5700	-43.540%	5	61	+437.618%
2025-11-17	16.9500	16.9500	16.9500	16.9500	-26.304%	1	61	+203.540%
2025-11-12	21.0000	23.0000	20.0000	23.0000	+49.837%	4	59	+123.696%
2025-11-11	15.9500	15.9500	15.3500	15.3500	+2.951%	2	59	+235.179%
2025-11-07	14.9100	14.9100	14.9100	14.9100	-32.534%	1	58	+245.070%
2025-11-05	22.1000	22.1000	22.1000	22.1000	-0.674%	1	58	+132.805%
2025-10-30	22.2500	22.2500	22.2500	22.2500	-4.301%	5	58	+131.236%
2025-10-29	24.8500	24.8500	23.2500	23.2500	+2.876%	11	58	+121.290%
2025-10-28	22.6000	22.6000	22.6000	22.6000	+5.361%	5	57	+127.655%
2025-10-27	21.5500	21.5500	21.4500	21.4500	+17.922%	30	42	+139.860%
2025-10-24	18.1500	18.1900	18.1500	18.1900	+32.291%	5	42	+182.848%
2025-10-23	13.7500	13.7500	13.7500	13.7500	+6.589%	1	39	+274.182%
2025-10-22	12.9000	12.9000	12.9000	12.9000	-10.417%	15	39	+298.837%
2025-10-17	14.2200	14.4000	14.2200	14.4000	-8.571%	37	53	+257.292%
2025-10-15	16.8500	16.8500	15.7500	15.7500	0.000%	80	41	+226.667%